[4045]東合成:【化学】アクリル酸関連瞬間接着剤も収益源
Yahoo! 【プライム/07化学】 売上高:1675940 当期純利益:118770 総資産:2780200 時価:1802億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251105 | 1,506 | 1,512 | 1,487 | 1,512 | 534,300 | -76,400 | 100% | ▲ | 8882 | 0 | 14 | 94% | 2% |
| 20251106 | 1,517 | 1,532 | 1,513 | 1,514 | 338,700 | -195,600 | 100% | ▲▲ | 2222 | 0 | 15 | 95% | 3% |
| 20251119 | 1,536 | 1,542 | 1,524 | 1,526 | 265,900 | 102,500 | 99% | ▼▼▼▼ | 7777 | 24 | 6 | 95% | 1% |
| 20251120 | 1,538 | 1,554 | 1,537 | 1,544 | 171,600 | -94,300 | 101% | ▲ | 2222 | 0 | 6 | 96% | 2% |
| 20251118 | 1,550 | 1,553 | 1,536 | 1,536 | 163,400 | 27,600 | 99% | ▼▼▼ | 7777 | 24 | 8 | 96% | 2% |
| 20251107 | 1,516 | 1,536 | 1,514 | 1,536 | 232,900 | -105,800 | 101% | ▲▲▲ | 2282 | 0 | 14 | 96% | 4% |
| 20251117 | 1,561 | 1,565 | 1,555 | 1,558 | 135,800 | -45,600 | 100% | ▼▼ | 8888 | 51 | 0 | 97% | 3% |
| 20251111 | 1,563 | 1,563 | 1,543 | 1,552 | 152,900 | -129,000 | 99% | ▼ | 8228 | 51 | 0 | 97% | 5% |
| 20251203 | 1,610 | 1,613 | 1,589 | 1,591 | 325,100 | 105,700 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 5% |
| 20251113 | 1,572 | 1,582 | 1,570 | 1,575 | 131,000 | -50,100 | 100% | ▲▲ | 2222 | 51 | 0 | 98% | 4% |
| 20251205 | 1,594 | 1,600 | 1,586 | 1,595 | 314,900 | 107,300 | 99% | ▼ | 7717 | 0 | 0 | 98% | 5% |
| 20251204 | 1,591 | 1,605 | 1,591 | 1,605 | 207,600 | -117,500 | 101% | ▲ | 8282 | 0 | 0 | 98% | 6% |
| 20251121 | 1,546 | 1,573 | 1,544 | 1,573 | 218,800 | 47,200 | 102% | ▲▲ | 1111 | 40 | 5 | 98% | 4% |
| 20251110 | 1,547 | 1,565 | 1,540 | 1,564 | 281,900 | 49,000 | 102% | ▲▲▲▲ | 1111 | 40 | 14 | 98% | 6% |
| 20251114 | 1,565 | 1,576 | 1,560 | 1,564 | 181,400 | 50,400 | 99% | ▼ | 7777 | 0 | 0 | 98% | 4% |
| 20251112 | 1,560 | 1,577 | 1,553 | 1,573 | 181,100 | 28,200 | 101% | ▲ | 1171 | 51 | 0 | 98% | 4% |
| 20251125 | 1,580 | 1,586 | 1,576 | 1,586 | 250,200 | 31,400 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20251201 | 1,636 | 1,636 | 1,620 | 1,620 | 245,600 | 34,500 | 99% | ▼ | 7117 | 0 | 0 | 99% | 7% |
| 20251202 | 1,620 | 1,620 | 1,606 | 1,608 | 219,400 | -26,200 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 6% |
| 20251126 | 1,586 | 1,603 | 1,585 | 1,589 | 271,400 | 21,200 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20251127 | 1,611 | 1,624 | 1,608 | 1,614 | 250,600 | -20,800 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251128 | 1,629 | 1,637 | 1,619 | 1,632 | 211,100 | -39,500 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 194,100 | 89,800 | 123,300 | 80,400 | 70,800 | 9,400 |
| 2025-11-14 | 176,800 | 89,700 | 119,400 | 80,400 | 57,400 | 9,300 |
| 2025-11-21 | 183,200 | 103,400 | 125,000 | 80,500 | 58,200 | 22,900 |
| 2025-11-28 | 93,500 | 98,700 | 55,800 | 71,400 | 37,700 | 27,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-07-29 10:06 | S100U3EO | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2025-07-18 11:30 | S100WDVI | モラント・ライト・マネジメント・リミテッド | 大量保有報告書（特例対象株券等） |
| 2025-08-04 10:13 | S100WFLD | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| 2025-08-06 10:09 | S100WG9D | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-09-30 12:11 | S100WRB9 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |